NYSE : FAF
First American Financial Corporation — Price history
Financials · Insurance - Specialty · United States
Last price 63.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First American Financial Corporation (FAF) closed at 63.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 64.09 | 64.09 | 63.03 | 63.82 | 1,069,125 | +0.16% |
| 2026-10-29 | 64 | 64.875 | 63.315 | 63.72 | 1,302,842 | +0.27% |
| 2026-10-28 | 64.35 | 64.55 | 63.06 | 63.55 | 911,634 | -1.30% |
| 2026-10-27 | 64.37 | 64.76 | 63.66 | 64.39 | 1,337,782 | +0.58% |
| 2026-10-26 | 65.48 | 66.51 | 63.935 | 64.02 | 1,234,598 | -1.08% |
| 2026-10-23 | 64.89 | 66.44 | 64.158 | 64.72 | 1,322,164 | -0.54% |
| 2026-10-22 | 63.02 | 66.78 | 62.555 | 65.07 | 2,317,693 | -2.09% |
| 2026-10-21 | 66.86 | 67.12 | 65.79 | 66.46 | 1,612,245 | +0.30% |
| 2026-10-20 | 65.4 | 66.785 | 65.4 | 66.26 | 921,116 | +2.22% |
| 2026-10-19 | 64.63 | 65.45 | 64.63 | 64.82 | 812,009 | -0.15% |
| 2026-10-16 | 63.9 | 65.455 | 63.57 | 64.92 | 1,264,387 | +2.35% |
| 2026-10-15 | 63.17 | 64.57 | 63.16 | 63.43 | 1,427,743 | +2.19% |
| 2026-10-14 | 61.64 | 62.31 | 61.14 | 62.07 | 702,440 | -0.16% |
| 2026-10-13 | 61.54 | 62.67 | 60.86 | 62.17 | 930,160 | +2.04% |
| 2026-10-12 | 61.08 | 61.73 | 60.52 | 60.93 | 665,077 | -0.44% |
| 2026-10-09 | 62.77 | 63.05 | 61.07 | 61.2 | 893,977 | -2.56% |
| 2026-10-08 | 61.25 | 62.87 | 60.63 | 62.81 | 738,097 | +2.48% |
| 2026-10-07 | 61.74 | 61.99 | 60.46 | 61.29 | 577,443 | -1.64% |
| 2026-10-06 | 62.27 | 62.65 | 61.91 | 62.31 | 610,457 | +0.55% |
| 2026-10-05 | 61.96 | 62.68 | 61.335 | 61.97 | 928,835 | -0.83% |
| 2026-10-02 | 61.92 | 63.28 | 61.72 | 62.49 | 915,984 | +1.59% |
| 2026-10-01 | 60.87 | 61.775 | 59.743 | 61.51 | 1,658,318 | +1.27% |
| 2026-09-30 | 63.97 | 64.385 | 60.38 | 60.74 | 2,200,101 | -5.14% |
| 2026-09-29 | 64.73 | 64.73 | 63.1 | 64.03 | 1,183,496 | -1.07% |
| 2026-09-28 | 65.51 | 65.51 | 64.407 | 64.72 | 1,071,688 | -1.43% |
| 2026-09-25 | 65.99 | 66.33 | 65.143 | 66.27 | 852,934 | +1.02% |
| 2026-09-24 | 68 | 68.77 | 65.54 | 65.6 | 802,593 | -3.66% |
| 2026-09-23 | 68.8 | 69.54 | 68.05 | 68.09 | 754,891 | -1.66% |
| 2026-09-22 | 69.68 | 70.09 | 68.18 | 69.24 | 888,759 | -0.03% |
| 2026-09-21 | 70.1 | 70.27 | 69.22 | 69.26 | 735,059 | -0.47% |
| 2026-09-18 | 71.36 | 72.075 | 69.19 | 69.59 | 2,368,164 | -3.29% |
| 2026-09-17 | 72.31 | 74 | 71.93 | 71.96 | 913,477 | +1.20% |
| 2026-09-16 | 73.34 | 74.22 | 70.12 | 71.11 | 774,998 | -2.36% |
| 2026-09-15 | 72.82 | 73.23 | 71.75 | 72.83 | 1,032,655 | -0.44% |
| 2026-09-14 | 72.28 | 73.297 | 71.74 | 73.15 | 646,090 | +1.91% |
| 2026-09-11 | 72.24 | 72.495 | 71.285 | 71.78 | 468,151 | +0.84% |
| 2026-09-10 | 71.71 | 72 | 70.88 | 71.18 | 487,943 | -0.41% |
| 2026-09-09 | 71.68 | 71.87 | 70.46 | 71.47 | 876,594 | +0.13% |
| 2026-09-08 | 71.87 | 73.415 | 71.12 | 71.38 | 932,309 | -1.88% |
| 2026-09-04 | 75.54 | 75.626 | 72.19 | 72.75 | 1,219,088 | -4.91% |
| 2026-09-03 | 74.87 | 76.895 | 74.86 | 76.51 | 643,914 | +3.32% |
| 2026-09-02 | 74.03 | 75.1 | 73.285 | 74.05 | 683,669 | +0.63% |
| 2026-09-01 | 74.05 | 74.69 | 73.17 | 73.59 | 858,040 | -0.45% |
| 2026-08-31 | 74.12 | 74.95 | 73.54 | 73.92 | 811,864 | -0.74% |
| 2026-08-28 | 74.84 | 75.46 | 74.42 | 74.47 | 889,641 | -0.11% |
| 2026-08-27 | 72.86 | 75.06 | 72.86 | 74.55 | 835,985 | +1.25% |
| 2026-08-26 | 73.25 | 73.945 | 73.005 | 73.63 | 622,669 | +0.48% |
| 2026-08-25 | 72.74 | 73.65 | 71.91 | 73.28 | 662,826 | +1.41% |
| 2026-08-24 | 71.78 | 72.9 | 71.482 | 72.26 | 445,942 | +0.70% |
| 2026-08-21 | 72.32 | 72.35 | 71.73 | 71.76 | 356,730 | -0.32% |
| 2026-08-20 | 72.15 | 72.64 | 71.22 | 71.99 | 453,128 | -1.09% |
| 2026-08-19 | 72.95 | 74.21 | 72.735 | 72.78 | 495,076 | +0.46% |
| 2026-08-18 | 73.84 | 74.46 | 72.31 | 72.45 | 663,148 | -1.00% |
| 2026-08-17 | 73.53 | 73.64 | 73.025 | 73.18 | 396,444 | -0.92% |
| 2026-08-14 | 74.05 | 74.165 | 73.38 | 73.86 | 442,831 | -0.27% |
| 2026-08-13 | 72.59 | 74.29 | 72.555 | 74.06 | 820,108 | +2.43% |
| 2026-08-12 | 71.35 | 73.03 | 71.35 | 72.3 | 638,719 | +0.85% |
| 2026-08-11 | 71.86 | 72.653 | 71.575 | 71.69 | 478,715 | -0.72% |
| 2026-08-10 | 73.46 | 74.1 | 71.63 | 72.21 | 577,338 | -2.71% |
| 2026-08-07 | 75.23 | 75.32 | 74.15 | 74.22 | 533,889 | -1.24% |
| 2026-08-06 | 75.23 | 75.78 | 74.08 | 75.15 | 715,357 | +0.21% |
| 2026-08-05 | 76.46 | 76.46 | 74.58 | 74.99 | 985,771 | -1.39% |
| 2026-08-04 | 74.55 | 76.155 | 74.44 | 76.05 | 575,660 | +0.86% |
| 2026-08-03 | 75.32 | 76.77 | 74.82 | 75.4 | 516,655 | +0.55% |
| 2026-07-31 | 75.22 | 75.55 | 74.655 | 74.99 | 602,392 | -0.71% |
| 2026-07-30 | 78.16 | 78.16 | 75.06 | 75.53 | 580,789 | -3.38% |
| 2026-07-29 | 78.32 | 79.87 | 78 | 78.17 | 804,263 | -1.25% |
| 2026-07-28 | 77.37 | 79.38 | 77.3 | 79.16 | 877,134 | +3.78% |
| 2026-07-27 | 75.34 | 76.8 | 75.34 | 76.28 | 827,164 | +1.53% |
| 2026-07-24 | 70.96 | 75.955 | 70.62 | 75.13 | 1,492,375 | +8.95% |
| 2026-07-23 | 72.03 | 72.06 | 68.66 | 68.96 | 1,244,655 | -2.21% |
| 2026-07-22 | 71.27 | 71.51 | 69.99 | 70.52 | 880,779 | -1.58% |
| 2026-07-21 | 72.07 | 72.2 | 70.73 | 71.65 | 683,231 | -0.11% |
| 2026-07-20 | 72.91 | 73.32 | 71.52 | 71.73 | 811,064 | -1.78% |
| 2026-07-17 | 72.4 | 73.5 | 71.98 | 73.03 | 824,693 | +1.42% |
| 2026-07-16 | 69.49 | 72.065 | 69.11 | 72.01 | 806,235 | +3.51% |
| 2026-07-15 | 69.26 | 70.49 | 68.61 | 69.57 | 636,782 | -0.27% |
| 2026-07-14 | 70.2 | 70.76 | 69.7 | 69.76 | 580,524 | -0.43% |
| 2026-07-13 | 69.65 | 70.87 | 69.31 | 70.06 | 622,566 | +1.08% |
| 2026-07-10 | 70.26 | 70.82 | 69.24 | 69.31 | 700,733 | -1.35% |
| 2026-07-09 | 70.23 | 70.65 | 69.64 | 70.26 | 796,010 | +0.34% |
| 2026-07-08 | 71.24 | 71.3 | 69.71 | 70.02 | 817,922 | -1.45% |
| 2026-07-07 | 70.82 | 71.93 | 70.17 | 71.05 | 663,408 | +1.37% |
| 2026-07-06 | 69.47 | 70.2 | 68.88 | 70.09 | 770,541 | +0.88% |
| 2026-07-02 | 70.25 | 70.59 | 68.66 | 69.48 | 1,051,188 | -1.39% |
| 2026-07-01 | 68.68 | 70.9 | 67.5 | 70.46 | 1,225,978 | +2.73% |
| 2026-06-30 | 68.45 | 69.35 | 67.79 | 68.59 | 1,162,305 | -0.28% |
| 2026-06-29 | 66.89 | 68.93 | 66.8 | 68.78 | 1,474,307 | +2.56% |
| 2026-06-26 | 66.07 | 67.11 | 65.08 | 67.06 | 1,353,598 | +2.52% |
| 2026-06-25 | 66.81 | 67.41 | 65.325 | 65.41 | 999,825 | -2.74% |
| 2026-06-24 | 69.44 | 69.44 | 66.77 | 67.25 | 1,934,756 | -3.15% |
| 2026-06-23 | 68.59 | 69.705 | 68.59 | 69.44 | 846,616 | +1.70% |
| 2026-06-22 | 68.5 | 69.84 | 67.94 | 68.28 | 1,294,752 | -0.51% |
| 2026-06-18 | 68.09 | 69.09 | 68.063 | 68.63 | 1,801,939 | +1.25% |
| 2026-06-17 | 67.71 | 70.21 | 67.71 | 67.78 | 1,117,871 | -0.06% |
| 2026-06-16 | 67.2 | 68.36 | 66.305 | 67.82 | 859,416 | +2.26% |
| 2026-06-15 | 66.24 | 66.91 | 65.97 | 66.32 | 722,336 | +0.88% |
| 2026-06-12 | 64.65 | 66.485 | 64.375 | 65.74 | 1,097,552 | +1.39% |
| 2026-06-11 | 66.62 | 66.63 | 64.58 | 64.84 | 1,393,447 | -1.95% |
| 2026-06-10 | 66.83 | 67.245 | 66.08 | 66.13 | 966,503 | -0.44% |
| 2026-06-09 | 65.53 | 66.76 | 65.31 | 66.42 | 1,497,437 | +1.92% |
| 2026-06-08 | 66.2 | 66.78 | 65.06 | 65.17 | 1,164,114 | -1.96% |
| 2026-06-05 | 66 | 67.44 | 65.935 | 67.02 | 1,108,489 | +1.70% |
| 2026-06-04 | 65.63 | 66.295 | 65.42 | 65.9 | 751,654 | +2.04% |
| 2026-06-03 | 65.01 | 65.5 | 63.97 | 64.58 | 1,218,090 | -0.95% |
| 2026-06-02 | 64.75 | 65.923 | 64.47 | 65.2 | 1,030,392 | +0.62% |
| 2026-06-01 | 65.6 | 65.8 | 64.12 | 64.8 | 927,349 | -2.16% |
| 2026-05-29 | 66.36 | 66.78 | 65.72 | 66.23 | 1,404,340 | -0.48% |
| 2026-05-28 | 67.36 | 67.6 | 66.41 | 66.55 | 958,491 | -1.45% |
| 2026-05-27 | 68.62 | 68.745 | 67.038 | 67.53 | 833,279 | -0.91% |
| 2026-05-26 | 68.29 | 68.325 | 67.32 | 68.15 | 954,578 | -0.07% |
| 2026-05-22 | 67.92 | 68.45 | 67.806 | 68.2 | 830,713 | +0.53% |
| 2026-05-21 | 67.33 | 68.17 | 66.32 | 67.84 | 684,387 | -0.47% |
| 2026-05-20 | 67.64 | 68.446 | 66.8 | 68.16 | 991,747 | +1.08% |
| 2026-05-19 | 68.4 | 68.4 | 66.73 | 67.43 | 811,109 | -1.72% |
| 2026-05-18 | 67.33 | 69.19 | 67.275 | 68.61 | 472,546 | +2.24% |
| 2026-05-15 | 67.13 | 67.26 | 66.44 | 67.11 | 845,350 | +0.15% |
| 2026-05-14 | 67.7 | 68.225 | 66.69 | 67.01 | 582,871 | +0.22% |
| 2026-05-13 | 67.7 | 68.331 | 66.1 | 66.86 | 711,817 | -1.43% |
| 2026-05-12 | 69.04 | 69.63 | 67.425 | 67.83 | 870,634 | -0.91% |